ヒラノテクシード(6245)の株価時系列情報
ヒラノテクシード(6245)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,917 | 2,031 | 1,896 | 2,007 | 125,000 |
| 2019/12/27 | 1,929 | 1,929 | 1,898 | 1,911 | 34,000 |
| 2019/12/26 | 1,885 | 1,921 | 1,885 | 1,916 | 31,000 |
| 2019/12/25 | 1,930 | 1,933 | 1,884 | 1,901 | 39,400 |
| 2019/12/24 | 1,938 | 1,938 | 1,916 | 1,930 | 23,600 |
| 2019/12/23 | 1,937 | 1,947 | 1,906 | 1,941 | 22,100 |
| 2019/12/20 | 1,934 | 1,943 | 1,903 | 1,917 | 23,300 |
| 2019/12/19 | 1,894 | 1,940 | 1,871 | 1,936 | 58,700 |
| 2019/12/18 | 1,959 | 1,959 | 1,894 | 1,909 | 78,700 |
| 2019/12/17 | 1,980 | 1,980 | 1,931 | 1,957 | 27,700 |
| 2019/12/16 | 1,972 | 2,006 | 1,967 | 1,980 | 73,200 |
| 2019/12/13 | 1,999 | 2,063 | 1,970 | 1,970 | 143,400 |
| 2019/12/12 | 1,975 | 1,999 | 1,952 | 1,970 | 67,800 |
| 2019/12/11 | 1,980 | 1,987 | 1,945 | 1,975 | 99,500 |
| 2019/12/10 | 1,981 | 1,992 | 1,968 | 1,975 | 74,600 |
| 2019/12/09 | 1,938 | 1,982 | 1,934 | 1,981 | 69,700 |
| 2019/12/06 | 1,933 | 1,985 | 1,915 | 1,926 | 131,100 |
| 2019/12/05 | 1,925 | 1,966 | 1,916 | 1,928 | 108,500 |
| 2019/12/04 | 1,880 | 1,904 | 1,876 | 1,892 | 72,800 |
| 2019/12/03 | 1,840 | 1,911 | 1,834 | 1,904 | 114,500 |
| 2019/12/02 | 1,838 | 1,879 | 1,834 | 1,859 | 95,800 |
| 2019/11/29 | 1,785 | 1,838 | 1,765 | 1,811 | 64,400 |
| 2019/11/28 | 1,761 | 1,807 | 1,730 | 1,779 | 50,500 |
| 2019/11/27 | 1,764 | 1,767 | 1,734 | 1,763 | 40,600 |
| 2019/11/26 | 1,699 | 1,757 | 1,691 | 1,747 | 44,800 |
| 2019/11/25 | 1,695 | 1,702 | 1,670 | 1,682 | 29,200 |
| 2019/11/22 | 1,682 | 1,693 | 1,666 | 1,680 | 30,700 |
| 2019/11/21 | 1,685 | 1,697 | 1,636 | 1,672 | 47,600 |
| 2019/11/20 | 1,704 | 1,725 | 1,683 | 1,693 | 33,100 |
| 2019/11/19 | 1,725 | 1,738 | 1,712 | 1,725 | 20,300 |
| 2019/11/18 | 1,685 | 1,730 | 1,668 | 1,723 | 53,800 |
| 2019/11/15 | 1,670 | 1,697 | 1,661 | 1,665 | 42,700 |
| 2019/11/14 | 1,710 | 1,726 | 1,661 | 1,670 | 69,400 |
| 2019/11/13 | 1,740 | 1,740 | 1,693 | 1,717 | 82,700 |
| 2019/11/12 | 1,618 | 1,774 | 1,615 | 1,741 | 198,500 |
| 2019/11/11 | 1,671 | 1,671 | 1,594 | 1,615 | 124,300 |
| 2019/11/08 | 1,577 | 1,649 | 1,570 | 1,631 | 85,900 |
| 2019/11/07 | 1,578 | 1,594 | 1,554 | 1,579 | 23,500 |
| 2019/11/06 | 1,587 | 1,589 | 1,559 | 1,578 | 35,800 |
| 2019/11/05 | 1,600 | 1,614 | 1,561 | 1,599 | 132,300 |
| 2019/11/01 | 1,570 | 1,572 | 1,552 | 1,561 | 39,300 |
| 2019/10/31 | 1,575 | 1,582 | 1,555 | 1,575 | 54,000 |
| 2019/10/30 | 1,585 | 1,614 | 1,552 | 1,560 | 95,000 |
| 2019/10/29 | 1,525 | 1,620 | 1,516 | 1,600 | 143,000 |
| 2019/10/28 | 1,449 | 1,454 | 1,434 | 1,446 | 23,900 |
| 2019/10/25 | 1,431 | 1,444 | 1,415 | 1,444 | 25,100 |
| 2019/10/24 | 1,445 | 1,445 | 1,417 | 1,430 | 27,800 |
| 2019/10/23 | 1,447 | 1,447 | 1,419 | 1,432 | 20,300 |
| 2019/10/21 | 1,434 | 1,442 | 1,430 | 1,437 | 18,300 |
| 2019/10/18 | 1,407 | 1,421 | 1,403 | 1,421 | 10,700 |
| 2019/10/17 | 1,407 | 1,417 | 1,395 | 1,407 | 13,900 |
| 2019/10/16 | 1,402 | 1,433 | 1,397 | 1,406 | 32,400 |
| 2019/10/15 | 1,351 | 1,394 | 1,351 | 1,391 | 51,000 |
| 2019/10/11 | 1,326 | 1,329 | 1,303 | 1,307 | 15,600 |
| 2019/10/10 | 1,317 | 1,333 | 1,300 | 1,317 | 30,600 |
| 2019/10/09 | 1,306 | 1,312 | 1,303 | 1,309 | 22,000 |
| 2019/10/08 | 1,295 | 1,325 | 1,295 | 1,316 | 25,700 |
| 2019/10/07 | 1,300 | 1,303 | 1,273 | 1,285 | 25,800 |
| 2019/10/04 | 1,300 | 1,310 | 1,278 | 1,295 | 17,500 |
| 2019/10/03 | 1,279 | 1,308 | 1,275 | 1,306 | 31,600 |
| 2019/10/02 | 1,305 | 1,314 | 1,288 | 1,309 | 29,800 |
| 2019/10/01 | 1,300 | 1,314 | 1,299 | 1,310 | 18,500 |
| 2019/09/30 | 1,349 | 1,349 | 1,284 | 1,289 | 17,900 |
| 2019/09/27 | 1,336 | 1,343 | 1,310 | 1,322 | 20,300 |
| 2019/09/26 | 1,354 | 1,370 | 1,348 | 1,350 | 34,600 |
| 2019/09/25 | 1,359 | 1,359 | 1,326 | 1,351 | 29,200 |
| 2019/09/24 | 1,381 | 1,391 | 1,356 | 1,372 | 11,800 |
| 2019/09/20 | 1,377 | 1,380 | 1,359 | 1,377 | 16,200 |
| 2019/09/19 | 1,385 | 1,412 | 1,362 | 1,370 | 26,400 |
| 2019/09/18 | 1,398 | 1,398 | 1,351 | 1,382 | 34,400 |
| 2019/09/17 | 1,353 | 1,394 | 1,345 | 1,385 | 31,500 |
| 2019/09/13 | 1,350 | 1,361 | 1,313 | 1,353 | 31,900 |
| 2019/09/12 | 1,358 | 1,383 | 1,338 | 1,350 | 81,600 |
| 2019/09/11 | 1,352 | 1,375 | 1,328 | 1,362 | 27,400 |
| 2019/09/10 | 1,366 | 1,375 | 1,349 | 1,361 | 31,700 |
| 2019/09/09 | 1,332 | 1,367 | 1,332 | 1,363 | 13,700 |
| 2019/09/06 | 1,326 | 1,339 | 1,302 | 1,339 | 33,300 |
| 2019/09/05 | 1,309 | 1,338 | 1,309 | 1,337 | 21,200 |
| 2019/09/04 | 1,291 | 1,299 | 1,275 | 1,296 | 20,900 |
| 2019/09/03 | 1,296 | 1,320 | 1,296 | 1,313 | 7,900 |
| 2019/09/02 | 1,299 | 1,309 | 1,283 | 1,296 | 14,600 |
| 2019/08/30 | 1,285 | 1,319 | 1,285 | 1,313 | 12,400 |
| 2019/08/29 | 1,288 | 1,308 | 1,264 | 1,277 | 16,800 |
| 2019/08/28 | 1,301 | 1,313 | 1,290 | 1,298 | 15,000 |
| 2019/08/27 | 1,307 | 1,316 | 1,297 | 1,301 | 4,600 |
| 2019/08/26 | 1,320 | 1,334 | 1,294 | 1,310 | 21,900 |
| 2019/08/23 | 1,336 | 1,343 | 1,333 | 1,339 | 4,300 |
| 2019/08/22 | 1,358 | 1,359 | 1,337 | 1,351 | 7,600 |
| 2019/08/21 | 1,350 | 1,357 | 1,333 | 1,346 | 8,300 |
| 2019/08/20 | 1,362 | 1,374 | 1,353 | 1,372 | 8,700 |
| 2019/08/19 | 1,325 | 1,363 | 1,321 | 1,343 | 31,200 |
| 2019/08/16 | 1,332 | 1,339 | 1,318 | 1,324 | 15,600 |
| 2019/08/15 | 1,329 | 1,343 | 1,308 | 1,328 | 27,500 |
| 2019/08/14 | 1,371 | 1,381 | 1,350 | 1,359 | 16,800 |
| 2019/08/13 | 1,396 | 1,396 | 1,349 | 1,351 | 35,800 |
| 2019/08/09 | 1,328 | 1,432 | 1,328 | 1,409 | 65,600 |
| 2019/08/08 | 1,485 | 1,495 | 1,448 | 1,471 | 35,700 |
| 2019/08/07 | 1,496 | 1,501 | 1,465 | 1,490 | 31,800 |
| 2019/08/06 | 1,475 | 1,484 | 1,380 | 1,466 | 39,800 |
| 2019/08/05 | 1,614 | 1,615 | 1,509 | 1,529 | 21,400 |
| 2019/08/02 | 1,614 | 1,641 | 1,599 | 1,614 | 26,700 |
| 2019/08/01 | 1,672 | 1,684 | 1,646 | 1,675 | 42,500 |
| 2019/07/31 | 1,642 | 1,688 | 1,625 | 1,672 | 26,400 |
| 2019/07/30 | 1,657 | 1,679 | 1,657 | 1,663 | 7,600 |
| 2019/07/29 | 1,666 | 1,666 | 1,618 | 1,643 | 18,600 |
| 2019/07/26 | 1,703 | 1,705 | 1,655 | 1,670 | 14,200 |
| 2019/07/25 | 1,681 | 1,733 | 1,680 | 1,721 | 31,700 |
| 2019/07/24 | 1,616 | 1,717 | 1,616 | 1,677 | 37,900 |
| 2019/07/23 | 1,582 | 1,622 | 1,582 | 1,616 | 25,200 |
| 2019/07/22 | 1,546 | 1,587 | 1,546 | 1,563 | 27,700 |
| 2019/07/19 | 1,549 | 1,565 | 1,527 | 1,545 | 13,900 |
| 2019/07/18 | 1,586 | 1,586 | 1,507 | 1,514 | 19,500 |
| 2019/07/17 | 1,603 | 1,607 | 1,582 | 1,586 | 46,200 |
| 2019/07/16 | 1,592 | 1,609 | 1,592 | 1,603 | 41,500 |
| 2019/07/12 | 1,609 | 1,609 | 1,584 | 1,592 | 11,300 |
| 2019/07/11 | 1,593 | 1,619 | 1,577 | 1,609 | 10,800 |
| 2019/07/10 | 1,618 | 1,622 | 1,597 | 1,600 | 8,200 |
| 2019/07/09 | 1,668 | 1,668 | 1,622 | 1,624 | 13,400 |
| 2019/07/08 | 1,684 | 1,702 | 1,666 | 1,674 | 14,800 |
| 2019/07/05 | 1,711 | 1,713 | 1,693 | 1,697 | 11,600 |
| 2019/07/04 | 1,724 | 1,729 | 1,710 | 1,712 | 6,500 |
| 2019/07/03 | 1,682 | 1,730 | 1,682 | 1,730 | 22,900 |
| 2019/07/02 | 1,694 | 1,699 | 1,677 | 1,699 | 6,200 |
| 2019/07/01 | 1,694 | 1,715 | 1,669 | 1,694 | 42,600 |
| 2019/06/28 | 1,664 | 1,678 | 1,656 | 1,668 | 4,000 |
| 2019/06/27 | 1,632 | 1,686 | 1,632 | 1,686 | 18,600 |
| 2019/06/26 | 1,640 | 1,647 | 1,619 | 1,629 | 7,000 |
| 2019/06/25 | 1,631 | 1,668 | 1,611 | 1,644 | 17,700 |
| 2019/06/24 | 1,648 | 1,648 | 1,618 | 1,626 | 9,800 |
| 2019/06/21 | 1,638 | 1,660 | 1,608 | 1,660 | 21,200 |
| 2019/06/20 | 1,638 | 1,638 | 1,599 | 1,621 | 16,200 |
| 2019/06/19 | 1,642 | 1,655 | 1,620 | 1,645 | 15,200 |
| 2019/06/18 | 1,642 | 1,656 | 1,606 | 1,612 | 17,100 |
| 2019/06/17 | 1,673 | 1,690 | 1,650 | 1,656 | 16,000 |
| 2019/06/14 | 1,625 | 1,687 | 1,605 | 1,664 | 31,400 |
| 2019/06/13 | 1,661 | 1,663 | 1,622 | 1,638 | 18,900 |
| 2019/06/12 | 1,633 | 1,713 | 1,633 | 1,683 | 58,000 |
| 2019/06/11 | 1,579 | 1,662 | 1,577 | 1,638 | 46,400 |
| 2019/06/10 | 1,562 | 1,633 | 1,562 | 1,593 | 43,500 |
| 2019/06/07 | 1,500 | 1,566 | 1,486 | 1,561 | 48,500 |
| 2019/06/06 | 1,500 | 1,537 | 1,500 | 1,509 | 54,700 |
| 2019/06/05 | 1,481 | 1,493 | 1,461 | 1,484 | 22,800 |
| 2019/06/04 | 1,473 | 1,478 | 1,427 | 1,451 | 17,000 |
| 2019/06/03 | 1,474 | 1,482 | 1,410 | 1,464 | 56,500 |
| 2019/05/31 | 1,509 | 1,509 | 1,475 | 1,481 | 21,600 |
| 2019/05/30 | 1,501 | 1,521 | 1,489 | 1,515 | 20,400 |
| 2019/05/29 | 1,531 | 1,531 | 1,489 | 1,524 | 19,000 |
| 2019/05/28 | 1,508 | 1,548 | 1,503 | 1,539 | 20,300 |
| 2019/05/27 | 1,531 | 1,543 | 1,517 | 1,534 | 17,600 |
| 2019/05/24 | 1,505 | 1,555 | 1,494 | 1,532 | 31,900 |
| 2019/05/23 | 1,561 | 1,575 | 1,506 | 1,521 | 45,800 |
| 2019/05/22 | 1,531 | 1,587 | 1,515 | 1,576 | 59,300 |
| 2019/05/21 | 1,502 | 1,558 | 1,485 | 1,531 | 43,700 |
| 2019/05/20 | 1,543 | 1,554 | 1,493 | 1,510 | 57,800 |
| 2019/05/17 | 1,578 | 1,599 | 1,548 | 1,555 | 26,100 |
| 2019/05/16 | 1,620 | 1,620 | 1,541 | 1,568 | 30,100 |
| 2019/05/15 | 1,580 | 1,629 | 1,570 | 1,610 | 49,000 |
| 2019/05/14 | 1,505 | 1,590 | 1,500 | 1,580 | 68,600 |
| 2019/05/13 | 1,483 | 1,620 | 1,483 | 1,558 | 118,700 |
| 2019/05/10 | 1,756 | 1,814 | 1,519 | 1,538 | 193,400 |
| 2019/05/09 | 1,800 | 1,805 | 1,746 | 1,762 | 51,700 |
| 2019/05/08 | 1,808 | 1,826 | 1,783 | 1,805 | 25,000 |
| 2019/05/07 | 1,845 | 1,847 | 1,804 | 1,822 | 60,100 |
| 2019/04/26 | 1,889 | 1,889 | 1,827 | 1,860 | 48,400 |
| 2019/04/25 | 1,892 | 1,902 | 1,874 | 1,894 | 24,600 |
| 2019/04/24 | 1,944 | 1,944 | 1,885 | 1,892 | 23,300 |
| 2019/04/23 | 1,945 | 1,946 | 1,868 | 1,923 | 118,200 |
| 2019/04/22 | 1,907 | 1,907 | 1,850 | 1,865 | 36,200 |
| 2019/04/19 | 1,944 | 1,944 | 1,887 | 1,920 | 25,500 |
| 2019/04/18 | 1,995 | 2,025 | 1,896 | 1,898 | 76,400 |
| 2019/04/17 | 1,919 | 1,976 | 1,905 | 1,975 | 104,700 |
| 2019/04/16 | 1,803 | 1,906 | 1,800 | 1,899 | 54,600 |
| 2019/04/15 | 1,825 | 1,845 | 1,785 | 1,823 | 50,300 |
| 2019/04/12 | 1,823 | 1,823 | 1,775 | 1,796 | 39,000 |
| 2019/04/11 | 1,851 | 1,852 | 1,805 | 1,832 | 24,600 |
| 2019/04/10 | 1,869 | 1,872 | 1,824 | 1,854 | 50,700 |
| 2019/04/09 | 1,891 | 1,918 | 1,855 | 1,865 | 26,900 |
| 2019/04/08 | 1,920 | 1,934 | 1,879 | 1,891 | 30,400 |
| 2019/04/05 | 1,891 | 1,917 | 1,876 | 1,896 | 48,300 |
| 2019/04/04 | 1,850 | 1,980 | 1,839 | 1,892 | 206,600 |
| 2019/04/03 | 1,750 | 1,831 | 1,750 | 1,821 | 86,300 |
| 2019/04/02 | 1,763 | 1,765 | 1,731 | 1,738 | 16,300 |
| 2019/04/01 | 1,770 | 1,791 | 1,728 | 1,736 | 56,800 |
| 2019/03/29 | 1,709 | 1,737 | 1,682 | 1,730 | 98,000 |
| 2019/03/28 | 1,648 | 1,678 | 1,629 | 1,676 | 63,800 |
| 2019/03/27 | 1,633 | 1,661 | 1,621 | 1,661 | 24,100 |
| 2019/03/26 | 1,605 | 1,642 | 1,603 | 1,633 | 39,000 |
| 2019/03/25 | 1,595 | 1,600 | 1,553 | 1,595 | 71,800 |
| 2019/03/22 | 1,620 | 1,626 | 1,575 | 1,626 | 98,100 |
| 2019/03/20 | 1,579 | 1,616 | 1,568 | 1,610 | 77,600 |
| 2019/03/19 | 1,577 | 1,597 | 1,552 | 1,590 | 79,100 |
| 2019/03/18 | 1,600 | 1,617 | 1,563 | 1,585 | 37,200 |
| 2019/03/15 | 1,571 | 1,613 | 1,559 | 1,576 | 27,000 |
| 2019/03/14 | 1,618 | 1,618 | 1,561 | 1,571 | 35,700 |
| 2019/03/13 | 1,639 | 1,656 | 1,605 | 1,614 | 40,800 |
| 2019/03/12 | 1,633 | 1,665 | 1,627 | 1,632 | 23,400 |
| 2019/03/11 | 1,669 | 1,669 | 1,590 | 1,616 | 63,000 |
| 2019/03/08 | 1,704 | 1,704 | 1,610 | 1,654 | 103,800 |
| 2019/03/07 | 1,824 | 1,838 | 1,710 | 1,723 | 87,000 |
| 2019/03/06 | 1,779 | 1,873 | 1,730 | 1,823 | 114,600 |
| 2019/03/05 | 1,745 | 1,809 | 1,740 | 1,797 | 71,100 |
| 2019/03/04 | 1,751 | 1,774 | 1,730 | 1,762 | 39,200 |
| 2019/03/01 | 1,732 | 1,775 | 1,732 | 1,734 | 22,400 |
| 2019/02/28 | 1,724 | 1,745 | 1,711 | 1,738 | 47,800 |
| 2019/02/27 | 1,715 | 1,731 | 1,700 | 1,711 | 11,600 |
| 2019/02/26 | 1,741 | 1,751 | 1,686 | 1,715 | 45,900 |
| 2019/02/25 | 1,739 | 1,773 | 1,723 | 1,754 | 25,500 |
| 2019/02/22 | 1,691 | 1,727 | 1,691 | 1,720 | 28,800 |
| 2019/02/21 | 1,722 | 1,725 | 1,687 | 1,691 | 50,300 |
| 2019/02/20 | 1,773 | 1,773 | 1,714 | 1,730 | 25,900 |
| 2019/02/19 | 1,766 | 1,775 | 1,741 | 1,759 | 24,400 |
| 2019/02/18 | 1,800 | 1,822 | 1,772 | 1,775 | 37,200 |
| 2019/02/15 | 1,781 | 1,797 | 1,748 | 1,752 | 40,800 |
| 2019/02/14 | 1,773 | 1,830 | 1,765 | 1,776 | 63,700 |
| 2019/02/13 | 1,690 | 1,843 | 1,680 | 1,834 | 158,500 |
| 2019/02/12 | 1,601 | 1,676 | 1,593 | 1,666 | 196,500 |
| 2019/02/08 | 1,492 | 1,500 | 1,422 | 1,461 | 71,100 |
| 2019/02/07 | 1,506 | 1,520 | 1,488 | 1,512 | 28,500 |
| 2019/02/06 | 1,512 | 1,535 | 1,477 | 1,504 | 39,100 |
| 2019/02/05 | 1,475 | 1,523 | 1,471 | 1,491 | 58,300 |
| 2019/02/04 | 1,461 | 1,477 | 1,448 | 1,451 | 25,300 |
| 2019/02/01 | 1,452 | 1,462 | 1,437 | 1,447 | 20,200 |
| 2019/01/31 | 1,432 | 1,451 | 1,428 | 1,440 | 31,200 |
| 2019/01/30 | 1,421 | 1,439 | 1,408 | 1,408 | 29,800 |
| 2019/01/29 | 1,454 | 1,458 | 1,408 | 1,428 | 36,400 |
| 2019/01/28 | 1,461 | 1,488 | 1,450 | 1,459 | 24,700 |
| 2019/01/25 | 1,457 | 1,478 | 1,436 | 1,436 | 29,000 |
| 2019/01/24 | 1,417 | 1,446 | 1,408 | 1,427 | 11,300 |
| 2019/01/23 | 1,420 | 1,439 | 1,391 | 1,417 | 35,600 |
| 2019/01/22 | 1,450 | 1,456 | 1,428 | 1,440 | 35,100 |
| 2019/01/21 | 1,475 | 1,509 | 1,439 | 1,455 | 35,400 |
| 2019/01/18 | 1,431 | 1,463 | 1,407 | 1,449 | 26,700 |
| 2019/01/17 | 1,421 | 1,463 | 1,421 | 1,423 | 26,900 |
| 2019/01/16 | 1,418 | 1,438 | 1,398 | 1,411 | 13,800 |
| 2019/01/15 | 1,392 | 1,443 | 1,376 | 1,421 | 52,000 |
| 2019/01/11 | 1,385 | 1,439 | 1,385 | 1,392 | 37,800 |
| 2019/01/10 | 1,384 | 1,437 | 1,384 | 1,384 | 64,600 |
| 2019/01/09 | 1,403 | 1,429 | 1,395 | 1,395 | 45,300 |
| 2019/01/08 | 1,360 | 1,413 | 1,360 | 1,395 | 28,200 |
| 2019/01/07 | 1,325 | 1,370 | 1,324 | 1,354 | 34,200 |
| 2019/01/04 | 1,302 | 1,304 | 1,210 | 1,278 | 85,200 |